Premium
DJ Industrial Average NTR (DJINR)
DOWI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738879200 | 93748.58 | -263.23 | -0.28 | 94011.81 | 94207.11 | 93328.25 | 0 |
| 1738792800 | 94011.81 | 664.63 | 0.71 | 93347.18 | 94039.87 | 92924.05 | 0 |
| 1738706400 | 93347.18 | 281 | 0.30 | 93066.18 | 93434.49 | 92870.52 | 0 |
| 1738620000 | 93066.18 | -257.17 | -0.28 | 93323.35 | 93427.18 | 91940.1 | 0 |
| 1738360800 | 93323.35 | -707.01 | -0.75 | 94030.36 | 94363.06 | 93246.72 | 0 |
| 1738274400 | 94030.36 | 353.25 | 0.38 | 93677.11 | 94295.61 | 93531.49 | 0 |
| 1738188000 | 93677.11 | -286.67 | -0.31 | 93963.78 | 94195.97 | 93398.62 | 0 |
| 1738101600 | 93963.78 | 286.54 | 0.31 | 93677.24 | 94227.76 | 93491.25 | 0 |
| 1738015200 | 93677.24 | 606.17 | 0.65 | 93071.07 | 93701.77 | 92358.2 | 0 |
| 1737756000 | 93071.07 | -285.94 | -0.31 | 93366.08 | 93366.08 | 92879.46 | 0 |
| 1737669600 | 93357.01 | 855.41 | 0.92 | 92501.6 | 93357.39 | 92501.6 | 0 |
| 1737583200 | 92501.6 | 274.27 | 0.30 | 92227.33 | 92609.69 | 92227.33 | 0 |
| 1737496800 | 92227.33 | 1 | 1.25 | 91100.51 | 92278.27 | 91100.51 | 0 |
| 1737151200 | 91087.8 | 701.05 | 0.78 | 90386.75 | 91434.15 | 90386.75 | 0 |
| 1737064800 | 90386.75 | -143.3 | -0.16 | 90530.05 | 90666.82 | 90237.28 | 0 |
| 1736978400 | 90530.05 | 1 | 1.65 | 89057.02 | 90742.49 | 89057.02 | 0 |
| 1736892000 | 89057.02 | 463.24 | 0.52 | 88593.78 | 89111.46 | 88301.64 | 0 |
| 1736805600 | 88593.78 | 751.25 | 0.86 | 87842.53 | 88632.44 | 87653.1 | 0 |
| 1736546400 | 87842.53 | -1 | -1.63 | 89301.81 | 89301.81 | 87714.46 | 0 |
| 1736373600 | 89295.7 | 223.75 | 0.25 | 89071.95 | 89335.1 | 88653.66 | 0 |
| 1736287200 | 89071.95 | -373.22 | -0.42 | 89445.17 | 89913.61 | 88765.51 | 0 |
| 1736200800 | 89445.17 | -42.28 | -0.05 | 89498.72 | 90301.14 | 89257.26 | 0 |
| 1735941600 | 89487.45 | 721.55 | 0.81 | 88992.5 | 89593.47 | 88872.08 | 0 |
| 1735855200 | 88765.9 | -318.18 | -0.36 | 89084.08 | 89834.18 | 88312.31 | 0 |
| 1735682400 | 89084.08 | -61.78 | -0.07 | 89145.86 | 89577.12 | 88827.4 | 0 |
| 1735596000 | 89145.86 | -876.26 | -0.97 | 90022.12 | 90022.12 | 88501.21 | 0 |
| 1735336800 | 90022.12 | -698.51 | -0.77 | 90720.63 | 90720.63 | 89539.62 | 0 |
| 1735250400 | 90720.63 | 60.24 | 0.07 | 90660.39 | 90820.49 | 90281.34 | 0 |
| 1735077600 | 90660.39 | 816.79 | 0.91 | 89843.6 | 90661.68 | 89777.39 | 0 |
| 1734991200 | 89843.6 | 139.65 | 0.16 | 89703.95 | 89946.93 | 89026.79 | 0 |
| 1734732000 | 89703.95 | 1 | 1.18 | 88661.13 | 90490.78 | 88251.67 | 0 |
| 1734645600 | 88661.13 | 32.17 | 0.04 | 88628.96 | 89583.68 | 88628.96 | 0 |
| 1734559200 | 88628.96 | -2 | -2.58 | 90980.4 | 91479.24 | 88579.92 | 0 |
| 1734472800 | 90976.8 | -560.25 | -0.61 | 91537.05 | 91537.05 | 90739.63 | 0 |
| 1734386400 | 91537.05 | -219.71 | -0.24 | 91768.56 | 92027.17 | 91472.94 | 0 |
| 1734127200 | 91756.76 | -178.29 | -0.19 | 91936.92 | 92219.15 | 91682.34 | 0 |
| 1734040800 | 91935.05 | -490.81 | -0.53 | 92425.86 | 92550.47 | 91912.36 | 0 |
| 1733954400 | 92425.86 | -207.83 | -0.22 | 92633.69 | 92891.87 | 92399.29 | 0 |
| 1733868000 | 92633.69 | -313.13 | -0.34 | 92956.27 | 93099.62 | 92510.79 | 0 |
| 1733781600 | 92946.82 | -484.61 | -0.52 | 93450.34 | 93613.88 | 92907.48 | 0 |
| 1733522400 | 93431.43 | -257.81 | -0.28 | 93689.24 | 94019.99 | 93336.22 | 0 |
| 1733436000 | 93689.24 | -519.64 | -0.55 | 94208.97 | 94305.03 | 93652.7 | 0 |
| 1733349600 | 94208.88 | 645.68 | 0.69 | 93563.2 | 94329.68 | 93563.2 | 0 |
| 1733263200 | 93563.2 | -160.04 | -0.17 | 93723.24 | 94000.94 | 93290.66 | 0 |
| 1733176800 | 93723.24 | -222.59 | -0.24 | 93992.36 | 94176.94 | 93573.3 | 0 |
| 1732917600 | 93945.83 | 398.84 | 0.43 | 93551.36 | 94281.2 | 93551.36 | 0 |
| 1732744800 | 93546.99 | -268.86 | -0.29 | 93836.1 | 94129.27 | 93480.6 | 0 |
| 1732658400 | 93815.85 | 269.89 | 0.29 | 93557.11 | 93905.14 | 92911.81 | 0 |
| 1732572000 | 93545.96 | 920.18 | 0.99 | 92625.78 | 93711.33 | 92625.78 | 0 |
| 1732312800 | 92625.78 | 891.12 | 0.97 | 91734.66 | 92683.15 | 91734.66 | 0 |
| 1732226400 | 91734.66 | 973.19 | 1.07 | 90768.93 | 92047 | 90640.01 | 0 |
| 1732140000 | 90761.47 | 291.75 | 0.32 | 90469.72 | 90878.75 | 90067.94 | 0 |
| 1732053600 | 90469.72 | -252.29 | -0.28 | 90722.01 | 90722.01 | 89787.1 | 0 |
| 1731967200 | 90722.01 | -80.86 | -0.09 | 90837.77 | 90960.27 | 90530.2 | 0 |
| 1731708000 | 90802.87 | -616.24 | -0.67 | 91442 | 91442 | 90606.16 | 0 |
| 1731621600 | 91419.11 | -433.24 | -0.47 | 92007.38 | 92103 | 91327.18 | 0 |
| 1731535200 | 91852.35 | 98.65 | 0.11 | 91753.7 | 92234.04 | 91587.6 | 0 |
| 1731448800 | 91753.7 | -778.03 | -0.84 | 92552.05 | 92787.27 | 91704.18 | 0 |
| 1731362400 | 92531.73 | 635.38 | 0.69 | 91896.35 | 92936.1 | 91896.35 | 0 |
| 1731103200 | 91896.35 | 544.65 | 0.60 | 91353.94 | 92247.04 | 91353.94 | 0 |
| 1731016800 | 91351.7 | -1.23 | -0.00 | 91352.93 | 91546.62 | 91170.8 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
